238.48
+5.68(+2.44%)
Currency In USD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 232.55 | 232.8 | 232.8 | 234.62 | 225.89 | 15.39M |
September 04, 2025 | 222 | 223.02 | 223.02 | 223.57 | 219.57 | 8.8M |
September 03, 2025 | 225.9 | 223.45 | 223.45 | 225.9 | 221.75 | 8.75M |
September 02, 2025 | 222 | 225.3 | 225.3 | 225.45 | 218.79 | 10.46M |
August 29, 2025 | 237.61 | 226.13 | 226.13 | 238.22 | 223.11 | 16.62M |
August 28, 2025 | 235.54 | 240.32 | 240.32 | 241.95 | 235.12 | 8.69M |
August 27, 2025 | 234.58 | 235.76 | 235.76 | 236.53 | 234.58 | 4.26M |
August 26, 2025 | 235 | 234.21 | 234.21 | 236.91 | 232.71 | 11.81M |
August 25, 2025 | 237.35 | 235.41 | 235.41 | 239.03 | 235.27 | 6.31M |
August 22, 2025 | 234.06 | 236.37 | 236.37 | 238.5 | 231.46 | 9.34M |
August 21, 2025 | 233.05 | 233.16 | 233.16 | 235.92 | 232.43 | 7.4M |
August 20, 2025 | 232.18 | 235.06 | 235.06 | 235.88 | 228.25 | 11.26M |
August 19, 2025 | 249.25 | 234.62 | 234.62 | 249.25 | 232.23 | 16.82M |
August 18, 2025 | 246.2 | 249.07 | 249.07 | 249.16 | 243.62 | 6.76M |
August 15, 2025 | 246.92 | 248.28 | 248.28 | 250.63 | 242.93 | 11.55M |
August 14, 2025 | 244.95 | 244.96 | 244.96 | 248.92 | 242.57 | 10.29M |
August 13, 2025 | 257.17 | 244.18 | 244.18 | 257.67 | 242.64 | 14.18M |
August 12, 2025 | 252.58 | 253.86 | 253.86 | 257.87 | 251.08 | 10M |
August 11, 2025 | 248.4 | 252.68 | 252.68 | 254.69 | 245.56 | 9.01M |
August 08, 2025 | 250.03 | 250.05 | 250.05 | 250.89 | 247.86 | 8.31M |
August 07, 2025 | 257.71 | 249.39 | 249.39 | 257.76 | 246.53 | 11.94M |
August 06, 2025 | 256.84 | 256.43 | 256.43 | 256.84 | 251.72 | 7.5M |
August 05, 2025 | 255.41 | 255.67 | 255.67 | 258.49 | 251.37 | 11.09M |
August 04, 2025 | 245.9 | 252.53 | 252.53 | 252.91 | 245.9 | 8.61M |
August 01, 2025 | 247.83 | 244.42 | 244.42 | 248.41 | 242 | 12.72M |
July 31, 2025 | 255.77 | 253.77 | 253.77 | 260.87 | 253.32 | 15.55M |
July 30, 2025 | 248.64 | 250.6 | 250.6 | 251.05 | 245.6 | 8.26M |
July 29, 2025 | 248.7 | 249.98 | 249.98 | 253.07 | 246.59 | 8.4M |
July 28, 2025 | 246 | 247.71 | 247.71 | 247.78 | 243.42 | 6.76M |
July 25, 2025 | 242.34 | 245.12 | 245.12 | 245.47 | 241.43 | 7.15M |
July 24, 2025 | 242.41 | 242.83 | 242.83 | 244.08 | 240.56 | 8.24M |
July 23, 2025 | 239.95 | 241.9 | 241.9 | 243.42 | 238.66 | 7.16M |
July 22, 2025 | 241.98 | 238.11 | 238.11 | 242.29 | 235.41 | 11.38M |
July 21, 2025 | 245.31 | 243.54 | 243.54 | 246.8 | 243.24 | 7.35M |
July 18, 2025 | 248.5 | 245.45 | 245.45 | 249.68 | 245 | 9.68M |
July 17, 2025 | 243.34 | 248.75 | 248.75 | 251.6 | 242.01 | 17.63M |
July 16, 2025 | 235.5 | 241.3 | 241.3 | 241.33 | 233.19 | 12.6M |
July 15, 2025 | 232.41 | 234.96 | 234.96 | 235.6 | 229.2 | 10.73M |
July 14, 2025 | 229.45 | 229.28 | 229.28 | 230.64 | 225.12 | 9.94M |
July 11, 2025 | 231.37 | 230.56 | 230.56 | 234 | 229.87 | 10.21M |
July 10, 2025 | 239.94 | 235 | 235 | 240.06 | 233.5 | 11.49M |
July 09, 2025 | 235.51 | 235.81 | 235.81 | 236.51 | 232 | 10.75M |
July 08, 2025 | 237.13 | 234.5 | 234.5 | 241.44 | 233.19 | 20.4M |
July 07, 2025 | 235.11 | 232.26 | 232.26 | 235.25 | 229.5 | 16.04M |
July 03, 2025 | 233.22 | 237.32 | 237.32 | 237.99 | 231.2 | 18.44M |
July 02, 2025 | 217.68 | 229.98 | 229.98 | 231.9 | 216.72 | 22.13M |
July 01, 2025 | 219.3 | 218.96 | 218.96 | 223.17 | 216.31 | 16.96M |
June 30, 2025 | 226.5 | 218.63 | 218.63 | 228.22 | 218.38 | 31.84M |
June 27, 2025 | 213.69 | 210.24 | 210.24 | 214.65 | 209.96 | 14.13M |
June 26, 2025 | 212 | 212.82 | 212.82 | 214.42 | 210.36 | 10.53M |
June 25, 2025 | 214.94 | 210.77 | 210.77 | 216.93 | 210.26 | 10.18M |
June 24, 2025 | 209.99 | 215.27 | 215.27 | 216.37 | 208.55 | 19.03M |
June 23, 2025 | 205.51 | 207.04 | 207.04 | 207.27 | 202.54 | 13.42M |
June 20, 2025 | 213.35 | 205.17 | 205.17 | 213.8 | 204.64 | 20.8M |
June 18, 2025 | 211.09 | 210.87 | 210.87 | 214.72 | 209.57 | 15.06M |
June 17, 2025 | 210.66 | 208.18 | 208.18 | 215.88 | 207.48 | 17.33M |
June 16, 2025 | 213.2 | 211.1 | 211.1 | 215.17 | 209.98 | 22.67M |
June 13, 2025 | 201.58 | 215.22 | 215.22 | 216.6 | 201.2 | 53.71M |
June 12, 2025 | 189.96 | 199.86 | 199.86 | 202.49 | 188.88 | 54.61M |
June 11, 2025 | 177.55 | 176.38 | 176.38 | 179.55 | 176.2 | 18M |